Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 160.34 | 162.14 | 159.15 | 160.85 | 160.85 | 1,480,188 |
25 Feb 2021 | 163.49 | 163.50 | 157.95 | 158.52 | 158.52 | 6,633,600 |
24 Feb 2021 | 168.66 | 169.61 | 160.11 | 162.31 | 162.31 | 9,955,300 |
23 Feb 2021 | 170.75 | 170.91 | 165.00 | 168.59 | 168.59 | 5,147,200 |
22 Feb 2021 | 176.22 | 176.49 | 172.20 | 172.41 | 172.41 | 3,764,700 |
19 Feb 2021 | 177.51 | 179.10 | 176.78 | 177.54 | 177.54 | 2,840,500 |
18 Feb 2021 | 175.96 | 178.05 | 175.35 | 177.16 | 177.16 | 2,758,700 |
17 Feb 2021 | 173.85 | 177.47 | 173.50 | 177.13 | 177.13 | 2,244,100 |
16 Feb 2021 | 176.27 | 177.30 | 173.93 | 174.06 | 174.06 | 2,946,800 |
12 Feb 2021 | 175.77 | 177.67 | 175.41 | 177.16 | 177.16 | 2,035,500 |
11 Feb 2021 | 176.99 | 177.64 | 174.88 | 175.73 | 175.73 | 2,783,900 |
10 Feb 2021 | 179.00 | 179.00 | 175.14 | 177.24 | 177.24 | 2,837,900 |
09 Feb 2021 | 178.83 | 179.46 | 177.38 | 177.78 | 177.78 | 2,723,800 |
08 Feb 2021 | 175.98 | 179.21 | 175.51 | 179.17 | 179.17 | 3,421,800 |
05 Feb 2021 | 174.68 | 175.20 | 173.19 | 175.03 | 175.03 | 2,562,700 |
04 Feb 2021 | 170.53 | 173.14 | 169.81 | 173.03 | 173.03 | 2,679,800 |
03 Feb 2021 | 166.26 | 170.22 | 166.11 | 169.88 | 169.88 | 2,996,500 |
02 Feb 2021 | 163.88 | 167.79 | 163.44 | 166.66 | 166.66 | 3,181,900 |
01 Feb 2021 | 167.12 | 168.19 | 162.14 | 163.37 | 163.37 | 3,898,500 |
29 Jan 2021 | 171.55 | 171.80 | 166.50 | 166.85 | 166.85 | 4,398,700 |
28 Jan 2021 | 168.89 | 173.73 | 167.76 | 172.34 | 172.34 | 3,816,600 |
27 Jan 2021 | 171.04 | 171.86 | 167.04 | 167.71 | 167.71 | 4,762,700 |
26 Jan 2021 | 174.29 | 174.90 | 173.00 | 173.70 | 173.70 | 2,496,200 |
25 Jan 2021 | 172.91 | 175.15 | 171.44 | 174.10 | 174.10 | 4,764,100 |
22 Jan 2021 | 171.89 | 174.12 | 171.03 | 172.40 | 172.40 | 3,612,300 |
21 Jan 2021 | 173.59 | 175.07 | 172.26 | 172.34 | 172.34 | 5,323,200 |
20 Jan 2021 | 171.24 | 174.05 | 169.65 | 172.39 | 172.39 | 3,899,800 |
19 Jan 2021 | 172.90 | 173.81 | 170.64 | 170.76 | 170.76 | 4,683,100 |
19 Jan 2021 | 0.6 Dividend | |||||
15 Jan 2021 | 168.49 | 172.01 | 168.00 | 171.34 | 170.74 | 3,727,200 |
14 Jan 2021 | 170.35 | 172.58 | 169.97 | 170.39 | 169.79 | 4,090,900 |
13 Jan 2021 | 170.13 | 171.69 | 169.22 | 169.83 | 169.24 | 3,291,800 |
12 Jan 2021 | 166.29 | 170.24 | 165.16 | 168.99 | 168.40 | 4,036,900 |
11 Jan 2021 | 164.91 | 167.40 | 164.30 | 166.32 | 165.74 | 3,005,200 |
08 Jan 2021 | 163.74 | 166.25 | 163.04 | 165.05 | 164.47 | 4,971,200 |
07 Jan 2021 | 163.45 | 164.84 | 162.79 | 163.71 | 163.14 | 4,144,100 |
06 Jan 2021 | 158.37 | 165.15 | 158.00 | 163.07 | 162.50 | 4,937,000 |
05 Jan 2021 | 159.44 | 162.08 | 159.12 | 160.92 | 160.36 | 3,911,900 |
04 Jan 2021 | 160.77 | 161.38 | 157.13 | 160.38 | 159.82 | 7,243,400 |
31 Dec 2020 | 160.61 | 160.86 | 159.26 | 160.51 | 159.95 | 2,335,300 |
30 Dec 2020 | 160.60 | 161.69 | 160.18 | 160.56 | 160.00 | 3,227,000 |
29 Dec 2020 | 162.95 | 163.30 | 159.48 | 160.54 | 159.98 | 3,326,100 |
28 Dec 2020 | 163.25 | 163.83 | 161.61 | 162.04 | 161.47 | 2,635,000 |
24 Dec 2020 | 162.43 | 163.20 | 162.10 | 162.77 | 162.20 | 1,044,600 |
23 Dec 2020 | 165.00 | 165.63 | 162.30 | 162.43 | 161.86 | 3,613,700 |
22 Dec 2020 | 164.02 | 165.86 | 163.62 | 164.61 | 164.03 | 3,274,200 |
21 Dec 2020 | 162.02 | 165.86 | 161.27 | 164.33 | 163.75 | 5,153,100 |
18 Dec 2020 | 163.14 | 165.32 | 161.89 | 163.20 | 162.63 | 11,916,900 |
17 Dec 2020 | 164.64 | 165.41 | 163.08 | 163.54 | 162.97 | 4,471,500 |
16 Dec 2020 | 164.12 | 166.19 | 162.57 | 163.20 | 162.63 | 4,443,500 |
15 Dec 2020 | 161.13 | 164.29 | 160.94 | 163.33 | 162.76 | 4,766,800 |
14 Dec 2020 | 158.77 | 162.44 | 158.37 | 160.09 | 159.53 | 4,654,000 |
11 Dec 2020 | 159.77 | 160.11 | 157.48 | 157.82 | 157.27 | 5,292,600 |
10 Dec 2020 | 159.49 | 161.45 | 158.00 | 160.22 | 159.66 | 6,647,400 |
09 Dec 2020 | 159.50 | 160.98 | 157.22 | 160.13 | 159.57 | 11,093,300 |
08 Dec 2020 | 152.66 | 153.03 | 150.46 | 151.24 | 150.71 | 6,737,300 |
07 Dec 2020 | 150.11 | 152.58 | 149.31 | 151.99 | 151.46 | 7,306,800 |
04 Dec 2020 | 151.75 | 152.40 | 149.83 | 150.00 | 149.47 | 4,709,100 |
03 Dec 2020 | 151.99 | 153.15 | 151.36 | 151.97 | 151.44 | 4,870,100 |
02 Dec 2020 | 152.40 | 153.00 | 150.44 | 151.81 | 151.28 | 5,133,100 |
01 Dec 2020 | 155.82 | 156.78 | 152.72 | 153.40 | 152.86 | 6,105,800 |
30 Nov 2020 | 154.46 | 155.86 | 151.39 | 155.82 | 155.27 | 7,292,400 |
27 Nov 2020 | 155.69 | 157.37 | 154.06 | 154.67 | 154.13 | 2,081,300 |
25 Nov 2020 | 155.33 | 156.46 | 154.01 | 154.88 | 154.34 | 5,228,300 |
24 Nov 2020 | 154.45 | 156.00 | 153.71 | 154.96 | 154.42 | 7,190,200 |
23 Nov 2020 | 150.28 | 154.14 | 150.11 | 153.67 | 153.13 | 6,978,500 |
20 Nov 2020 | 149.33 | 150.96 | 148.89 | 149.93 | 149.40 | 6,005,800 |
19 Nov 2020 | 148.59 | 151.25 | 148.00 | 149.60 | 149.08 | 9,393,700 |
18 Nov 2020 | 150.37 | 154.31 | 146.72 | 146.74 | 146.23 | 18,087,800 |
17 Nov 2020 | 159.80 | 161.50 | 156.56 | 159.86 | 159.30 | 5,642,100 |
16 Nov 2020 | 159.07 | 162.00 | 158.66 | 161.90 | 161.33 | 5,005,400 |
13 Nov 2020 | 158.43 | 159.98 | 157.76 | 159.23 | 158.67 | 4,036,000 |
12 Nov 2020 | 159.28 | 160.00 | 156.64 | 157.98 | 157.43 | 3,893,900 |
11 Nov 2020 | 157.64 | 159.62 | 157.00 | 158.00 | 157.45 | 4,551,700 |
10 Nov 2020 | 155.60 | 157.34 | 153.01 | 155.71 | 155.16 | 5,925,100 |
09 Nov 2020 | 169.50 | 170.25 | 152.93 | 153.45 | 152.91 | 10,765,200 |
06 Nov 2020 | 169.40 | 169.51 | 167.44 | 168.52 | 167.93 | 2,672,900 |
05 Nov 2020 | 171.42 | 173.56 | 168.40 | 169.25 | 168.66 | 4,088,100 |
04 Nov 2020 | 165.41 | 171.44 | 165.25 | 168.22 | 167.63 | 5,006,500 |
03 Nov 2020 | 162.37 | 165.47 | 161.30 | 164.65 | 164.07 | 2,908,200 |
02 Nov 2020 | 159.89 | 162.71 | 158.14 | 160.23 | 159.67 | 2,978,900 |
30 Oct 2020 | 159.87 | 160.70 | 155.77 | 158.10 | 157.55 | 3,948,900 |
29 Oct 2020 | 162.26 | 164.05 | 160.64 | 160.75 | 160.19 | 3,697,800 |
28 Oct 2020 | 161.29 | 164.47 | 159.42 | 161.42 | 160.85 | 4,947,700 |
27 Oct 2020 | 169.05 | 169.45 | 165.01 | 165.14 | 164.56 | 4,425,700 |
26 Oct 2020 | 169.97 | 171.23 | 165.86 | 168.13 | 167.54 | 4,380,800 |
23 Oct 2020 | 171.46 | 172.17 | 169.22 | 172.14 | 171.54 | 2,963,100 |
22 Oct 2020 | 174.94 | 175.25 | 170.71 | 171.25 | 170.65 | 3,266,800 |
21 Oct 2020 | 177.04 | 179.61 | 174.32 | 174.50 | 173.89 | 3,431,800 |
20 Oct 2020 | 175.50 | 179.27 | 174.51 | 177.09 | 176.47 | 3,603,800 |
20 Oct 2020 | 0.6 Dividend | |||||
19 Oct 2020 | 178.23 | 179.91 | 174.82 | 175.13 | 173.92 | 4,073,200 |
16 Oct 2020 | 176.79 | 180.67 | 176.73 | 177.70 | 176.47 | 3,879,100 |
15 Oct 2020 | 171.56 | 176.40 | 171.01 | 176.15 | 174.93 | 3,631,600 |
14 Oct 2020 | 175.12 | 175.90 | 171.21 | 173.61 | 172.41 | 3,476,200 |
13 Oct 2020 | 172.86 | 175.94 | 172.63 | 175.33 | 174.12 | 2,987,800 |
12 Oct 2020 | 174.84 | 174.84 | 172.37 | 172.73 | 171.54 | 3,377,900 |
09 Oct 2020 | 171.37 | 175.00 | 171.37 | 173.23 | 172.03 | 4,593,700 |
08 Oct 2020 | 169.49 | 171.61 | 168.24 | 170.87 | 169.69 | 3,105,700 |
07 Oct 2020 | 167.72 | 169.81 | 166.64 | 168.47 | 167.30 | 2,587,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |